Skip to search.
 STI Down0.10%

Las Vegas Sands Corp. (LVS)

-NYSE
54.18 Up 1.61(3.06%) 2 Jul 04:07 SGT
|Pre-Market : 55.00 Up 0.82 (1.51%) 20:29 SGT - Nasdaq Real Time Price
Add to Portfolio
OptionsGet Options for:
View by Expiration: Jul 15 | Aug 15 | Sep 15 | Dec 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, 24 July, 2015
StrikeSymbolLastChgBidAskVolOpen Int
40.00LVS150717C0004000012.62 0.00N/AN/A2029
42.00LVS150724C000420009.70 0.00N/AN/A1414
42.50LVS150717C000425009.62 0.00N/AN/A11
43.00LVS150731C000430008.95 0.00N/AN/A11
44.00LVS150724C000440008.82 0.00N/AN/A168
45.00LVS150717C000450007.11 0.00N/AN/A2248
47.00LVS150731C000470006.55 0.00N/AN/A4949
47.50LVS150717C000475006.80 0.00N/AN/A44162
47.50LVS150731C000475005.65 0.00N/AN/A3151
48.00LVS150731C000480005.70 0.00N/AN/A55
48.50LVS150717C000485004.75 0.00N/AN/A1010
49.00LVS150702C000490003.45 0.00N/AN/A1520
49.00LVS150717C000490002.33 0.00N/AN/A3040
49.00LVS150724C000490003.85 0.00N/AN/A1010
49.50LVS150717C000495002.84 0.00N/AN/A1818
49.50LVS150731C000495005.07 0.00N/AN/A31
50.00LVS150702C000500003.80 0.00N/AN/A30369
50.00LVS150710C000500001.16 0.00N/AN/A611
50.00LVS150717C000500004.50 0.00N/AN/A30569
50.00LVS150724C000500003.10 0.00N/AN/A4057
50.50LVS150702C000505003.87 0.00N/AN/A18187
50.50LVS150710C000505002.33 0.00N/AN/A120
50.50LVS150717C000505002.55 0.00N/AN/A5659
50.50LVS150731C000505002.95 0.00N/AN/A110
51.00LVS150702C000510003.49 0.00N/AN/A2266
51.00LVS150710C000510003.25 0.00N/AN/A600264
51.00LVS150717C000510003.55 0.00N/AN/A62,064
51.50LVS150702C000515002.45 0.00N/AN/A22501
51.50LVS150710C000515003.06 0.00N/AN/A343
51.50LVS150717C000515003.20 0.00N/AN/A3855
51.50LVS150724C000515001.69 0.00N/AN/A312
51.50LVS150731C000515003.53 0.00N/AN/A33
52.00LVS150702C000520002.10 0.00N/AN/A50717
52.00LVS150710C000520002.46 0.00N/AN/A7391,068
52.00LVS150717C000520002.81 0.00N/AN/A54127
52.00LVS150724C000520001.83 0.00N/AN/A143153
52.00LVS150731C000520003.45 0.00N/AN/A35
52.50LVS150702C000525001.60 0.00N/AN/A175503
52.50LVS150710C000525002.02 0.00N/AN/A493973
52.50LVS150717C000525002.43 0.00N/AN/A1312,045
52.50LVS150724C000525002.84 0.00N/AN/A3152
52.50LVS150731C000525001.78 0.00N/AN/A373
53.00LVS150702C000530001.17 0.00N/AN/A132655
53.00LVS150710C000530001.66 0.00N/AN/A271625
53.00LVS150717C000530002.13 0.00N/AN/A24459
53.00LVS150724C000530002.45 0.00N/AN/A1533
53.00LVS150731C000530001.54 0.00N/AN/A129
53.50LVS150702C000535000.73 0.00N/AN/A1,0671,705
53.50LVS150710C000535001.33 0.00N/AN/A55545
53.50LVS150717C000535001.77 0.00N/AN/A125165
53.50LVS150724C000535001.17 0.00N/AN/A6190
53.50LVS150731C000535000.77 0.00N/AN/A160234
54.00LVS150702C000540000.41 0.00N/AN/A4691,452
54.00LVS150710C000540001.07 0.00N/AN/A356642
54.00LVS150717C000540001.50 0.00N/AN/A2391,190
54.00LVS150724C000540001.81 0.00N/AN/A21260
54.00LVS150731C000540001.10 0.00N/AN/A12129
54.50LVS150702C000545000.27 0.00N/AN/A2701,236
54.50LVS150710C000545000.85 0.00N/AN/A4031,183
54.50LVS150717C000545001.28 0.00N/AN/A81116
54.50LVS150724C000545001.60 0.00N/AN/A272
54.50LVS150731C000545001.75 0.00N/AN/A516
55.00LVS150702C000550000.12 0.00N/AN/A596906
55.00LVS150710C000550000.62 0.00N/AN/A257855
55.00LVS150717C000550001.02 0.00N/AN/A8384,290
55.00LVS150724C000550001.49 0.00N/AN/A72173
55.00LVS150731C000550001.03 0.00N/AN/A164184
55.50LVS150702C000555000.07 0.00N/AN/A386309
55.50LVS150710C000555000.61 0.00N/AN/A25120
55.50LVS150717C000555000.85 0.00N/AN/A65143
55.50LVS150724C000555000.57 0.00N/AN/A1041
55.50LVS150731C000555001.30 0.00N/AN/A152
56.00LVS150702C000560000.20 0.00N/AN/A60294
56.00LVS150710C000560000.64 0.00N/AN/A145159
56.00LVS150717C000560000.69 0.00N/AN/A253171
56.00LVS150724C000560001.00 0.00N/AN/A11146
56.00LVS150731C000560000.75 0.00N/AN/A2587
56.50LVS150702C000565000.05 0.00N/AN/A420
56.50LVS150710C000565000.30 0.00N/AN/A291346
56.50LVS150717C000565000.56 0.00N/AN/A34101
56.50LVS150724C000565000.39 0.00N/AN/A22334
56.50LVS150731C000565000.99 0.00N/AN/A2545
57.00LVS150702C000570000.13 0.00N/AN/A10564
57.00LVS150710C000570000.18 0.00N/AN/A101155
57.00LVS150717C000570000.46 0.00N/AN/A9,1494,653
57.00LVS150724C000570000.78 0.00N/AN/A84174
57.50LVS150702C000575000.05 0.00N/AN/A1072
57.50LVS150717C000575000.34 0.00N/AN/A641,912
57.50LVS150724C000575000.66 0.00N/AN/A40117
57.50LVS150731C000575000.70 0.00N/AN/A1065
58.00LVS150702C000580000.01 0.00N/AN/A1172
58.00LVS150710C000580000.10 0.00N/AN/A1492
58.00LVS150724C000580000.55 0.00N/AN/A212
58.00LVS150731C000580000.68 0.00N/AN/A1011
58.50LVS150702C000585000.43 0.00N/AN/A1313
58.50LVS150710C000585000.38 0.00N/AN/A1919
58.50LVS150724C000585000.81 0.00N/AN/A131107
58.50LVS150731C000585000.58 0.00N/AN/A11
59.00LVS150702C000590000.02 0.00N/AN/A112
59.00LVS150710C000590000.43 0.00N/AN/A1010
59.00LVS150724C000590000.60 0.00N/AN/A3231
59.50LVS150702C000595000.01 0.00N/AN/A1618
59.50LVS150724C000595000.60 0.00N/AN/A7035
60.00LVS150702C000600000.18 0.00N/AN/A220
60.00LVS150717C000600000.09 0.00N/AN/A311,763
60.00LVS150731C000600000.30 0.00N/AN/A4349
62.50LVS150717C000625000.05 0.00N/AN/A2260
65.00LVS150717C000650000.03 0.00N/AN/A4108
70.00LVS150717C000700000.07 0.00N/AN/A44
Put OptionsExpire at close Friday, 24 July, 2015
StrikeSymbolLastChgBidAskVolOpen Int
30.00LVS150717P000300000.02 0.00N/AN/A11
40.00LVS150717P000400000.04 0.00N/AN/A882
42.00LVS150710P000420000.13 0.00N/AN/A1010
42.50LVS150717P000425000.07 0.00N/AN/A2432
43.00LVS150702P000430000.24 0.00N/AN/A1310
43.00LVS150731P000430000.20 0.00N/AN/A1220
44.00LVS150710P000440000.28 0.00N/AN/A2727
44.00LVS150717P000440000.08 0.00N/AN/A2021
44.00LVS150724P000440000.27 0.00N/AN/A1212
44.00LVS150731P000440000.28 0.00N/AN/A1212
44.50LVS150702P000445000.33 0.00N/AN/A150
44.50LVS150710P000445000.10 0.00N/AN/A11
45.00LVS150702P000450000.34 0.00N/AN/A126
45.00LVS150710P000450000.35 0.00N/AN/A2436
45.00LVS150717P000450000.06 0.00N/AN/A262,316
45.00LVS150724P000450000.38 0.00N/AN/A2323
45.00LVS150731P000450000.19 0.00N/AN/A1528
45.50LVS150702P000455000.20 0.00N/AN/A16
45.50LVS150731P000455000.42 0.00N/AN/A1212
46.00LVS150702P000460000.12 0.00N/AN/A1057
46.00LVS150717P000460000.08 0.00N/AN/A222
46.00LVS150724P000460000.48 0.00N/AN/A1212
46.50LVS150710P000465000.10 0.00N/AN/A563
46.50LVS150717P000465000.10 0.00N/AN/A623
46.50LVS150724P000465000.52 0.00N/AN/A1019
47.00LVS150702P000470000.08 0.00N/AN/A62103
47.00LVS150710P000470000.23 0.00N/AN/A2176
47.00LVS150724P000470000.32 0.00N/AN/A3135
47.00LVS150731P000470000.34 0.00N/AN/A1061
47.50LVS150702P000475000.01 0.00N/AN/A3717
47.50LVS150710P000475000.12 0.00N/AN/A1105
47.50LVS150717P000475000.13 0.00N/AN/A1031,463
47.50LVS150724P000475000.38 0.00N/AN/A140
48.00LVS150702P000480000.41 0.00N/AN/A51112
48.00LVS150710P000480000.28 0.00N/AN/A187
48.00LVS150717P000480000.17 0.00N/AN/A3072
48.00LVS150724P000480000.58 0.00N/AN/A12125
48.00LVS150731P000480001.02 0.00N/AN/A1233
48.50LVS150702P000485000.01 0.00N/AN/A22179
48.50LVS150710P000485000.54 0.00N/AN/A52115
48.50LVS150717P000485000.32 0.00N/AN/A212428
48.50LVS150724P000485000.45 0.00N/AN/A353
49.00LVS150702P000490000.02 0.00N/AN/A5139
49.00LVS150710P000490000.17 0.00N/AN/A5501,028
49.00LVS150717P000490000.97 0.00N/AN/A3061
49.00LVS150724P000490000.58 0.00N/AN/A1073
49.00LVS150731P000490000.90 0.00N/AN/A230
49.50LVS150702P000495000.05 0.00N/AN/A90301
49.50LVS150710P000495000.85 0.00N/AN/A153
49.50LVS150717P000495000.30 0.00N/AN/A1059
49.50LVS150724P000495001.10 0.00N/AN/A4041
49.50LVS150731P000495000.57 0.00N/AN/A246
50.00LVS150702P000500000.01 0.00N/AN/A411,030
50.00LVS150710P000500000.11 0.00N/AN/A49121
50.00LVS150717P000500000.32 0.00N/AN/A1603,011
50.00LVS150724P000500001.03 0.00N/AN/A5111
50.00LVS150731P000500000.65 0.00N/AN/A1139
50.50LVS150702P000505000.05 0.00N/AN/A101,623
50.50LVS150710P000505000.37 0.00N/AN/A18123
50.50LVS150717P000505000.43 0.00N/AN/A7290
50.50LVS150724P000505000.38 0.00N/AN/A232
50.50LVS150731P000505001.57 0.00N/AN/A2464
51.00LVS150702P000510000.04 0.00N/AN/A294906
51.00LVS150710P000510000.22 0.00N/AN/A25073
51.00LVS150717P000510000.47 0.00N/AN/A416772
51.00LVS150724P000510001.25 0.00N/AN/A1987
51.00LVS150731P000510000.96 0.00N/AN/A377
51.50LVS150702P000515000.03 0.00N/AN/A14725
51.50LVS150710P000515000.32 0.00N/AN/A73420
51.50LVS150717P000515000.45 0.00N/AN/A6140
51.50LVS150724P000515000.89 0.00N/AN/A10105
51.50LVS150731P000515001.47 0.00N/AN/A527
52.00LVS150702P000520000.06 0.00N/AN/A99358
52.00LVS150710P000520000.32 0.00N/AN/A278380
52.00LVS150717P000520000.70 0.00N/AN/A68272
52.00LVS150724P000520001.06 0.00N/AN/A10135
52.00LVS150731P000520001.11 0.00N/AN/A223
52.50LVS150702P000525000.06 0.00N/AN/A148738
52.50LVS150710P000525000.45 0.00N/AN/A2341,129
52.50LVS150717P000525000.83 0.00N/AN/A2881,383
52.50LVS150724P000525001.92 0.00N/AN/A19131
52.50LVS150731P000525002.84 0.00N/AN/A2114
53.00LVS150702P000530000.09 0.00N/AN/A315348
53.00LVS150710P000530000.61 0.00N/AN/A117122
53.00LVS150717P000530001.05 0.00N/AN/A67128
53.00LVS150724P000530001.30 0.00N/AN/A211
53.00LVS150731P000530001.50 0.00N/AN/A4018
53.50LVS150702P000535000.16 0.00N/AN/A197274
53.50LVS150710P000535000.82 0.00N/AN/A53118
53.50LVS150717P000535001.18 0.00N/AN/A7291
53.50LVS150724P000535002.23 0.00N/AN/A832
53.50LVS150731P000535002.51 0.00N/AN/A111
54.00LVS150702P000540000.33 0.00N/AN/A186107
54.00LVS150710P000540000.95 0.00N/AN/A179186
54.00LVS150717P000540001.41 0.00N/AN/A6971
54.00LVS150724P000540001.78 0.00N/AN/A776
54.50LVS150710P000545001.20 0.00N/AN/A232328
54.50LVS150717P000545001.66 0.00N/AN/A4070
54.50LVS150724P000545003.20 0.00N/AN/A40549
54.50LVS150731P000545002.61 0.00N/AN/A1010
55.00LVS150702P000550001.20 0.00N/AN/A157
55.00LVS150710P000550002.57 0.00N/AN/A10102
55.00LVS150717P000550001.96 0.00N/AN/A77973
55.00LVS150724P000550001.99 0.00N/AN/A1122
55.00LVS150731P000550003.10 0.00N/AN/A2747
55.50LVS150702P000555002.60 0.00N/AN/A56
55.50LVS150710P000555001.97 0.00N/AN/A200235
55.50LVS150724P000555002.95 0.00N/AN/A1126
56.00LVS150702P000560003.43 0.00N/AN/A22
56.00LVS150710P000560002.24 0.00N/AN/A28
56.00LVS150724P000560003.95 0.00N/AN/A2228
56.50LVS150710P000565004.20 0.00N/AN/A2020
56.50LVS150724P000565004.50 0.00N/AN/A11
57.00LVS150702P000570006.90 0.00N/AN/A1717
57.00LVS150724P000570005.50 0.00N/AN/A22
57.50LVS150710P000575004.05 0.00N/AN/A88
57.50LVS150717P000575003.97 0.00N/AN/A5357
58.00LVS150724P000580006.55 0.00N/AN/A12
58.50LVS150702P000585008.35 0.00N/AN/A1010
60.00LVS150717P000600006.00 0.00N/AN/A11,233
62.50LVS150717P000625008.40 0.00N/AN/A1015
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.